Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kodiak Sciences Inc (NQ: KOD )

3.280 +0.090 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 9.340 9.980 8.946 9.880 130,100 +0.31(+3.24%)
May 30, 2019 10.00 10.10 9.420 9.570 86,932 -0.37(-3.72%)
May 29, 2019 9.480 10.11 9.480 9.940 78,381 +0.34(+3.54%)
May 28, 2019 9.530 9.900 9.420 9.600 31,725 +0.07(+0.73%)
May 24, 2019 10.00 10.13 9.425 9.530 55,500 -0.47(-4.70%)
May 23, 2019 10.21 10.25 9.480 10.00 129,436 -0.24(-2.34%)
May 22, 2019 9.120 10.71 9.120 10.24 145,901 +1.14(+12.53%)
May 21, 2019 8.960 9.100 8.960 9.100 95,446 +0.24(+2.71%)
May 20, 2019 9.000 9.110 8.800 8.860 111,083 -0.15(-1.66%)
May 17, 2019 8.690 9.407 8.630 9.010 269,800 +0.35(+4.04%)
May 16, 2019 7.890 8.890 7.425 8.660 158,412 +0.94(+12.18%)
May 15, 2019 7.640 8.300 7.402 7.720 201,674 +0.22(+2.93%)
May 14, 2019 7.490 7.500 7.420 7.500 38,625 +0.03(+0.40%)
May 13, 2019 7.400 7.500 7.320 7.470 49,009 -0.02(-0.27%)
May 10, 2019 7.390 7.500 7.390 7.490 59,300 +0.02(+0.27%)
May 09, 2019 7.350 7.500 7.310 7.470 48,518 +0.03(+0.40%)
May 08, 2019 7.250 7.500 7.220 7.440 37,035 +0.19(+2.62%)
May 07, 2019 7.360 7.500 7.120 7.250 67,409 -0.24(-3.20%)
May 06, 2019 7.500 7.500 7.410 7.490 51,709 -0.06(-0.79%)
May 03, 2019 7.450 7.600 7.360 7.550 75,600 +0.12(+1.62%)
May 02, 2019 7.500 7.500 7.223 7.430 50,604 -0.02(-0.27%)
May 01, 2019 7.370 7.450 7.200 7.450 27,314 +0.03(+0.40%)
Apr 30, 2019 7.240 7.460 7.172 7.420 40,899 +0.12(+1.64%)
Apr 29, 2019 7.410 7.500 7.200 7.300 20,001 -0.11(-1.48%)
Apr 26, 2019 7.400 7.490 7.228 7.410 15,600 +0.06(+0.82%)
Apr 25, 2019 7.240 7.500 7.240 7.350 42,396 -0.07(-0.94%)
Apr 24, 2019 7.200 7.500 7.080 7.420 139,893 +0.22(+3.06%)
Apr 23, 2019 7.160 7.280 7.100 7.200 28,303 +0.04(+0.56%)
Apr 22, 2019 7.340 7.447 6.950 7.160 53,839 -0.19(-2.59%)
Apr 18, 2019 6.980 7.380 6.880 7.350 48,200 +0.37(+5.30%)
Apr 17, 2019 7.000 7.150 6.920 6.980 159,372 -0.04(-0.57%)
Apr 16, 2019 6.910 7.100 6.900 7.020 50,526 +0.04(+0.57%)
Apr 15, 2019 7.153 7.153 6.922 6.980 35,843 -0.08(-1.13%)
Apr 12, 2019 7.150 7.160 6.822 7.060 36,100 -0.10(-1.33%)
Apr 11, 2019 6.940 7.216 6.900 7.155 90,851 +0.17(+2.36%)
Apr 10, 2019 7.000 7.120 6.850 6.990 36,418 -0.07(-0.99%)
Apr 09, 2019 6.950 7.180 6.845 7.060 27,247 +0.14(+2.02%)
Apr 08, 2019 6.920 7.250 6.650 6.920 265,804 +0.42(+6.46%)
Apr 05, 2019 6.950 7.150 6.475 6.500 199,400 -0.35(-5.11%)
Apr 04, 2019 6.320 6.970 6.320 6.850 77,762 +0.54(+8.56%)
Apr 03, 2019 6.200 6.550 6.010 6.310 91,564 +0.11(+1.77%)
Apr 02, 2019 6.470 6.470 5.860 6.200 164,219 -0.25(-3.88%)
Apr 01, 2019 6.530 6.685 6.375 6.450 82,089 -0.08(-1.23%)
Mar 29, 2019 6.750 6.750 6.471 6.530 33,400 -0.09(-1.36%)
Mar 28, 2019 6.550 7.230 6.470 6.620 32,137 -0.05(-0.75%)
Mar 27, 2019 6.990 7.010 6.540 6.670 46,401 -0.33(-4.71%)
Mar 26, 2019 6.430 7.046 6.407 7.000 62,650 +0.57(+8.86%)
Mar 25, 2019 6.610 6.700 6.260 6.430 48,744 -0.17(-2.58%)
Mar 22, 2019 6.750 6.970 6.390 6.600 55,000 -0.23(-3.37%)
Mar 21, 2019 7.000 7.110 6.815 6.830 36,989 -0.16(-2.29%)
Mar 20, 2019 7.050 7.230 6.990 6.990 144,441 -0.03(-0.43%)
Mar 19, 2019 7.000 7.150 6.950 7.020 90,071 +0.03(+0.43%)
Mar 18, 2019 6.970 7.090 6.804 6.990 66,181 +0.02(+0.29%)
Mar 15, 2019 7.010 7.180 6.860 6.970 102,600 -0.03(-0.43%)
Mar 14, 2019 7.010 7.050 6.790 7.000 88,527 +0.05(+0.72%)
Mar 13, 2019 6.810 7.150 6.725 6.950 136,584 +0.29(+4.35%)
Mar 12, 2019 6.870 7.090 6.450 6.660 44,384 -0.12(-1.77%)
Mar 11, 2019 6.650 6.930 6.470 6.780 94,234 +0.27(+4.15%)
Mar 08, 2019 6.460 6.805 6.350 6.510 62,300 +0.04(+0.62%)
Mar 07, 2019 6.980 7.016 6.240 6.470 108,940 -0.52(-7.44%)
Mar 06, 2019 6.940 7.070 6.810 6.990 62,141 +0.03(+0.43%)
Mar 05, 2019 7.000 7.095 6.900 6.960 43,189 -0.03(-0.43%)
Mar 04, 2019 7.070 7.170 6.900 6.990 141,164 -0.08(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.